Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.59 | 40.48 | 38.47 | 39.96 | 91,491 | +1.72(+4.50%) |
Aug 22, 2024 | 38.01 | 38.34 | 37.92 | 38.24 | 32,431 | +0.33(+0.87%) |
Aug 21, 2024 | 38.14 | 38.14 | 37.18 | 37.91 | 49,276 | +0.13(+0.34%) |
Aug 20, 2024 | 38.23 | 38.38 | 37.56 | 37.78 | 92,746 | -0.52(-1.36%) |
Aug 19, 2024 | 38.15 | 38.34 | 37.93 | 38.30 | 70,932 | +0.22(+0.58%) |
Aug 16, 2024 | 37.62 | 38.36 | 37.62 | 38.08 | 35,158 | +0.29(+0.77%) |
Aug 15, 2024 | 37.77 | 38.38 | 37.72 | 37.79 | 38,948 | +0.76(+2.05%) |
Aug 14, 2024 | 37.02 | 37.18 | 36.62 | 37.03 | 25,618 | -0.23(-0.62%) |
Aug 13, 2024 | 37.37 | 37.37 | 36.68 | 37.26 | 30,590 | +0.32(+0.87%) |
Aug 12, 2024 | 37.33 | 37.76 | 36.48 | 36.94 | 33,183 | -0.30(-0.81%) |
Aug 09, 2024 | 37.95 | 38.01 | 36.70 | 37.24 | 59,121 | -0.42(-1.12%) |
Aug 08, 2024 | 37.85 | 37.90 | 37.19 | 37.66 | 40,057 | +0.38(+1.02%) |
Aug 07, 2024 | 37.89 | 38.12 | 37.15 | 37.28 | 45,935 | -0.17(-0.45%) |
Aug 06, 2024 | 36.90 | 37.79 | 36.79 | 37.45 | 113,943 | +0.45(+1.22%) |
Aug 05, 2024 | 36.45 | 37.05 | 35.57 | 37.00 | 112,968 | -0.74(-1.96%) |
Aug 02, 2024 | 36.89 | 37.93 | 36.89 | 37.74 | 81,090 | -0.44(-1.15%) |
Aug 01, 2024 | 38.87 | 39.24 | 37.72 | 38.18 | 105,190 | -0.21(-0.55%) |
Jul 31, 2024 | 39.08 | 39.33 | 38.26 | 38.39 | 83,406 | -0.39(-1.01%) |
Jul 30, 2024 | 38.64 | 38.89 | 38.35 | 38.78 | 43,910 | +0.46(+1.20%) |
Jul 29, 2024 | 39.40 | 39.78 | 38.03 | 38.32 | 82,315 | -1.09(-2.77%) |
Jul 26, 2024 | 39.95 | 40.24 | 38.84 | 39.41 | 78,851 | +0.11(+0.28%) |
Jul 25, 2024 | 38.66 | 40.00 | 38.53 | 39.30 | 127,166 | +0.75(+1.95%) |
Jul 24, 2024 | 38.93 | 39.66 | 38.55 | 38.55 | 84,316 | -0.46(-1.18%) |
Jul 23, 2024 | 37.93 | 39.63 | 37.84 | 39.01 | 117,558 | +0.85(+2.23%) |
Jul 22, 2024 | 37.25 | 38.36 | 36.77 | 38.16 | 72,695 | +0.91(+2.44%) |
Jul 19, 2024 | 37.49 | 38.20 | 37.10 | 37.25 | 81,603 | -0.17(-0.45%) |
Jul 18, 2024 | 37.82 | 38.58 | 37.27 | 37.42 | 53,015 | -0.74(-1.94%) |
Jul 17, 2024 | 37.52 | 38.32 | 36.80 | 38.16 | 120,881 | +0.33(+0.87%) |
Jul 16, 2024 | 36.62 | 38.09 | 36.18 | 37.83 | 106,464 | +1.60(+4.42%) |
Jul 15, 2024 | 35.27 | 36.46 | 34.81 | 36.23 | 106,976 | +1.41(+4.05%) |
Jul 12, 2024 | 34.98 | 35.29 | 34.51 | 34.82 | 66,297 | +0.27(+0.78%) |
Jul 11, 2024 | 33.78 | 34.85 | 33.21 | 34.55 | 100,384 | +1.30(+3.91%) |
Jul 10, 2024 | 32.81 | 33.34 | 32.61 | 33.25 | 36,463 | +0.57(+1.74%) |
Jul 09, 2024 | 32.15 | 32.70 | 31.98 | 32.68 | 28,603 | +0.44(+1.36%) |
Jul 08, 2024 | 32.14 | 32.51 | 31.85 | 32.24 | 33,350 | +0.42(+1.32%) |
Jul 05, 2024 | 32.39 | 32.39 | 31.67 | 31.82 | 35,577 | -0.66(-2.03%) |
Jul 03, 2024 | 32.88 | 32.88 | 32.37 | 32.48 | 41,888 | -0.26(-0.79%) |
Jul 02, 2024 | 32.63 | 32.85 | 32.35 | 32.74 | 59,350 | +0.24(+0.74%) |
Jul 01, 2024 | 32.67 | 32.88 | 32.33 | 32.50 | 53,578 | -0.38(-1.16%) |
Jun 28, 2024 | 32.25 | 33.10 | 32.06 | 32.88 | 381,696 | +0.92(+2.88%) |
Jun 27, 2024 | 31.55 | 31.99 | 31.25 | 31.96 | 37,494 | +0.59(+1.88%) |
Jun 26, 2024 | 30.40 | 31.62 | 30.30 | 31.37 | 70,378 | +0.67(+2.18%) |
Jun 25, 2024 | 30.70 | 31.00 | 30.66 | 30.70 | 48,462 | -0.08(-0.26%) |
Jun 24, 2024 | 30.17 | 31.13 | 30.11 | 30.78 | 44,987 | +0.44(+1.45%) |
Jun 21, 2024 | 30.60 | 30.74 | 30.25 | 30.34 | 89,835 | -0.18(-0.59%) |
Jun 20, 2024 | 30.63 | 31.08 | 30.05 | 30.52 | 45,396 | -0.38(-1.23%) |
Jun 18, 2024 | 30.69 | 30.99 | 30.40 | 30.90 | 40,229 | +0.29(+0.95%) |
Jun 17, 2024 | 30.11 | 30.64 | 30.11 | 30.61 | 32,428 | +0.29(+0.96%) |
Jun 14, 2024 | 30.34 | 30.60 | 30.17 | 30.32 | 26,444 | -0.44(-1.43%) |
Jun 13, 2024 | 31.14 | 31.14 | 30.46 | 30.76 | 22,892 | -0.48(-1.54%) |
Jun 12, 2024 | 31.60 | 32.20 | 31.14 | 31.24 | 52,667 | +0.56(+1.83%) |
Jun 11, 2024 | 30.60 | 30.68 | 30.36 | 30.68 | 39,730 | -0.23(-0.74%) |
Jun 10, 2024 | 31.29 | 31.29 | 30.79 | 30.91 | 29,613 | -0.49(-1.56%) |
Jun 07, 2024 | 31.11 | 31.68 | 31.11 | 31.40 | 57,149 | -0.20(-0.63%) |
Jun 06, 2024 | 31.45 | 31.95 | 31.26 | 31.60 | 42,541 | +0.01(+0.03%) |
Jun 05, 2024 | 31.63 | 31.70 | 31.29 | 31.59 | 46,495 | +0.23(+0.73%) |
Jun 04, 2024 | 31.20 | 31.42 | 31.11 | 31.36 | 41,800 | -0.05(-0.16%) |